Bandhan Bank Limited (BOM:541153)
India · Delayed Price · Currency is INR 164.60
+1.20 (0.73%)
At close: Sep 8, 2025
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 163.30 | 165.45 | 163.25 | 164.60 | 164.60 | 0.73% | 187,741 |
| Sep 5, 2025 | 163.00 | 164.30 | 161.50 | 163.40 | 163.40 | 0.58% | 123,216 |
| Sep 4, 2025 | 165.10 | 166.25 | 162.25 | 162.45 | 162.45 | -1.31% | 149,577 |
| Sep 3, 2025 | 162.05 | 165.45 | 162.00 | 164.60 | 164.60 | 1.57% | 239,681 |
| Sep 2, 2025 | 161.85 | 163.35 | 160.25 | 162.05 | 162.05 | 0.50% | 126,130 |
| Sep 1, 2025 | 162.00 | 163.40 | 159.55 | 161.25 | 161.25 | -0.37% | 258,314 |
| Aug 29, 2025 | 163.00 | 165.55 | 161.35 | 161.85 | 161.85 | -0.58% | 95,218 |
| Aug 28, 2025 | 165.20 | 165.80 | 162.60 | 162.80 | 162.80 | -1.81% | 90,825 |
| Aug 26, 2025 | 170.00 | 171.35 | 164.95 | 165.80 | 165.80 | -3.30% | 225,533 |
| Aug 25, 2025 | 172.90 | 174.20 | 171.05 | 171.45 | 171.45 | -0.95% | 141,600 |
| Aug 22, 2025 | 176.00 | 176.45 | 172.80 | 173.10 | 173.10 | -2.09% | 92,564 |
| Aug 21, 2025 | 174.05 | 177.40 | 173.75 | 176.80 | 176.80 | 1.43% | 305,580 |
| Aug 20, 2025 | 173.05 | 175.80 | 172.20 | 174.30 | 174.30 | 0.11% | 266,077 |
| Aug 19, 2025 | 166.95 | 174.40 | 165.50 | 174.10 | 174.10 | 4.25% | 171,605 |
| Aug 18, 2025 | 164.80 | 169.20 | 164.80 | 167.00 | 167.00 | 2.23% | 137,725 |
| Aug 14, 2025 | 165.60 | 165.65 | 163.05 | 163.35 | 163.35 | -1.33% | 75,212 |
| Aug 13, 2025 | 166.65 | 168.30 | 164.80 | 165.55 | 164.05 | -0.69% | 109,845 |
| Aug 12, 2025 | 166.05 | 167.85 | 165.75 | 166.70 | 165.19 | 0.48% | 53,981 |
| Aug 11, 2025 | 164.80 | 166.50 | 164.00 | 165.90 | 164.40 | 0.48% | 67,336 |
| Aug 8, 2025 | 166.65 | 168.75 | 164.80 | 165.10 | 163.60 | -0.57% | 71,443 |
| Aug 7, 2025 | 164.45 | 166.80 | 162.30 | 166.05 | 164.55 | 0.94% | 249,130 |
| Aug 6, 2025 | 166.50 | 166.85 | 164.00 | 164.50 | 163.01 | -0.84% | 136,625 |
| Aug 5, 2025 | 167.75 | 168.70 | 164.60 | 165.90 | 164.40 | -1.31% | 109,148 |
| Aug 4, 2025 | 163.50 | 168.65 | 163.00 | 168.10 | 166.58 | 2.88% | 198,224 |
| Aug 1, 2025 | 167.90 | 168.40 | 163.00 | 163.40 | 161.92 | -2.77% | 144,016 |
| Jul 31, 2025 | 167.25 | 169.70 | 166.45 | 168.05 | 166.53 | -0.09% | 178,959 |
| Jul 30, 2025 | 173.80 | 173.95 | 167.90 | 168.20 | 166.68 | -2.94% | 206,957 |
| Jul 29, 2025 | 174.55 | 176.80 | 172.35 | 173.30 | 171.73 | -0.91% | 152,617 |
| Jul 28, 2025 | 178.00 | 178.85 | 174.40 | 174.90 | 173.32 | -1.80% | 180,874 |
| Jul 25, 2025 | 183.95 | 183.95 | 176.80 | 178.10 | 176.49 | -3.31% | 442,835 |
| Jul 24, 2025 | 181.75 | 184.60 | 181.35 | 184.20 | 182.53 | 1.57% | 188,050 |
| Jul 23, 2025 | 180.65 | 181.80 | 179.65 | 181.35 | 179.71 | 0.22% | 223,290 |
| Jul 22, 2025 | 182.10 | 182.90 | 178.60 | 180.95 | 179.31 | -0.71% | 425,126 |
| Jul 21, 2025 | 180.55 | 184.20 | 178.65 | 182.25 | 180.60 | -2.64% | 1,137,654 |
| Jul 18, 2025 | 184.10 | 188.25 | 183.90 | 187.20 | 185.50 | 1.13% | 403,635 |
| Jul 17, 2025 | 184.65 | 185.80 | 182.35 | 185.10 | 183.42 | 0.76% | 422,972 |
| Jul 16, 2025 | 180.10 | 184.15 | 179.15 | 183.70 | 182.04 | 2.00% | 317,764 |
| Jul 15, 2025 | 175.45 | 182.00 | 175.45 | 180.10 | 178.47 | 2.83% | 595,609 |
| Jul 14, 2025 | 175.00 | 177.10 | 174.50 | 175.15 | 173.56 | -0.20% | 96,470 |
| Jul 11, 2025 | 178.20 | 179.65 | 174.90 | 175.50 | 173.91 | -1.43% | 160,416 |
| Jul 10, 2025 | 178.00 | 179.00 | 177.20 | 178.05 | 176.44 | 0.03% | 137,042 |
| Jul 9, 2025 | 175.20 | 178.45 | 175.00 | 178.00 | 176.39 | 1.77% | 334,895 |
| Jul 8, 2025 | 177.30 | 178.30 | 173.80 | 174.90 | 173.32 | -1.46% | 272,966 |
| Jul 7, 2025 | 179.75 | 180.50 | 177.05 | 177.50 | 175.89 | -1.36% | 126,295 |
| Jul 4, 2025 | 181.00 | 182.25 | 176.70 | 179.95 | 178.32 | -2.12% | 370,696 |
| Jul 3, 2025 | 187.90 | 188.40 | 183.00 | 183.85 | 182.18 | -2.10% | 131,905 |
| Jul 2, 2025 | 188.55 | 190.90 | 187.10 | 187.80 | 186.10 | 0.35% | 305,292 |
| Jul 1, 2025 | 189.85 | 190.45 | 185.70 | 187.15 | 185.45 | -1.42% | 426,646 |
| Jun 30, 2025 | 185.80 | 192.45 | 185.75 | 189.85 | 188.13 | 2.32% | 382,419 |
| Jun 27, 2025 | 185.00 | 187.35 | 183.55 | 185.55 | 183.87 | 0.30% | 169,820 |